Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.508 6.512 6.453 6.485 491,642 -0.01(-0.21%)
Nov 27, 2015 6.540 6.581 6.476 6.499 169,947 -0.06(-0.84%)
Nov 25, 2015 6.577 6.554 6.554 6.554 279,355 -0.04(-0.63%)
Nov 24, 2015 6.577 6.595 6.568 6.595 241,750 -0.00(-0.07%)
Nov 23, 2015 6.563 6.609 6.563 6.600 447,511 +0.01(+0.21%)
Nov 20, 2015 6.540 6.606 6.540 6.586 366,596 +0.02(+0.35%)
Nov 19, 2015 6.673 6.673 6.549 6.563 349,085 -0.12(-1.85%)
Nov 18, 2015 6.604 6.687 6.577 6.687 829,037 +0.12(+1.82%)
Nov 17, 2015 6.554 6.600 6.540 6.568 380,091 +0.03(+0.49%)
Nov 16, 2015 6.568 6.568 6.517 6.535 314,912 -0.01(-0.21%)
Nov 13, 2015 6.522 6.558 6.503 6.549 723,416 +0.01(+0.21%)
Nov 12, 2015 6.540 6.558 6.523 6.535 321,322 -0.02(-0.28%)
Nov 11, 2015 6.618 6.641 6.545 6.554 254,629 -0.08(-1.25%)
Nov 10, 2015 6.609 6.655 6.609 6.636 186,288 +0.00(+0.05%)
Nov 09, 2015 6.701 6.701 6.632 6.633 204,108 -0.09(-1.28%)
Nov 06, 2015 6.710 6.733 6.691 6.719 210,427 -0.02(-0.34%)
Nov 05, 2015 6.774 6.779 6.728 6.742 311,561 -0.06(-0.88%)
Nov 04, 2015 6.816 6.825 6.788 6.802 171,036 -0.03(-0.40%)
Nov 03, 2015 6.829 6.848 6.797 6.829 171,092 -0.02(-0.34%)
Nov 02, 2015 6.866 6.866 6.839 6.852 279,031 +0.03(+0.40%)
Oct 30, 2015 6.811 6.829 6.765 6.825 276,711 +0.04(+0.61%)
Oct 29, 2015 6.788 6.797 6.747 6.784 278,412 +0.01(+0.20%)
Oct 28, 2015 6.788 6.788 6.765 6.770 194,964 -0.02(-0.34%)
Oct 27, 2015 6.706 6.793 6.706 6.793 276,163 +0.08(+1.15%)
Oct 26, 2015 6.702 6.729 6.702 6.715 247,108 -0.01(-0.14%)
Oct 23, 2015 6.752 6.770 6.702 6.724 305,472 -0.00(-0.07%)
Oct 22, 2015 6.756 6.797 6.729 6.729 208,664 -0.02(-0.34%)
Oct 21, 2015 6.775 6.779 6.743 6.752 275,689 -0.00(-0.07%)
Oct 20, 2015 6.752 6.775 6.734 6.756 185,137 -0.01(-0.20%)
Oct 19, 2015 6.756 6.775 6.734 6.770 151,840 +0.00(+0.00%)
Oct 16, 2015 6.697 6.784 6.681 6.770 379,863 +0.10(+1.44%)
Oct 15, 2015 6.629 6.688 6.601 6.674 317,039 +0.07(+1.04%)
Oct 14, 2015 6.692 6.711 6.592 6.606 442,890 -0.09(-1.30%)
Oct 13, 2015 6.729 6.756 6.688 6.692 436,004 -0.07(-1.01%)
Oct 12, 2015 6.715 6.770 6.706 6.761 323,302 +0.04(+0.54%)
Oct 09, 2015 6.610 6.738 6.606 6.724 748,980 +0.10(+1.59%)
Oct 08, 2015 6.391 6.642 6.391 6.619 1,922,958 +0.21(+3.27%)
Oct 07, 2015 6.350 6.414 6.346 6.410 330,152 +0.09(+1.37%)
Oct 06, 2015 6.314 6.328 6.300 6.323 420,619 +0.02(+0.36%)
Oct 05, 2015 6.309 6.322 6.291 6.300 538,198 +0.03(+0.44%)
Oct 02, 2015 6.259 6.286 6.218 6.273 412,399 -0.02(-0.36%)
Oct 01, 2015 6.364 6.384 6.268 6.296 334,784 -0.09(-1.36%)
Sep 30, 2015 6.364 6.396 6.283 6.382 476,537 +0.04(+0.64%)
Sep 29, 2015 6.418 6.432 6.323 6.341 274,280 -0.08(-1.20%)
Sep 28, 2015 6.541 6.541 6.400 6.418 192,419 -0.13(-2.01%)
Sep 25, 2015 6.505 6.572 6.505 6.550 343,363 +0.05(+0.84%)
Sep 24, 2015 6.500 6.505 6.459 6.495 277,022 -0.04(-0.55%)
Sep 23, 2015 6.550 6.563 6.532 6.532 163,783 -0.02(-0.35%)
Sep 22, 2015 6.523 6.554 6.514 6.554 226,916 -0.01(-0.14%)
Sep 21, 2015 6.532 6.568 6.532 6.563 300,671 +0.01(+0.14%)
Sep 18, 2015 6.505 6.568 6.504 6.554 191,527 +0.02(+0.28%)
Sep 17, 2015 6.495 6.541 6.482 6.536 246,011 +0.03(+0.42%)
Sep 16, 2015 6.509 6.536 6.482 6.509 301,081 +0.00(+0.07%)
Sep 15, 2015 6.523 6.523 6.496 6.505 182,902 -0.01(-0.14%)
Sep 14, 2015 6.536 6.541 6.500 6.514 107,944 -0.03(-0.48%)
Sep 11, 2015 6.535 6.554 6.520 6.545 121,007 -0.00(-0.07%)
Sep 10, 2015 6.523 6.563 6.518 6.550 147,261 +0.04(+0.63%)
Sep 09, 2015 6.582 6.595 6.495 6.509 151,789 -0.08(-1.17%)
Sep 08, 2015 6.586 6.600 6.572 6.586 157,842 +0.03(+0.41%)
Sep 04, 2015 6.545 6.559 6.559 6.559 232,027 +0.00(+0.05%)
Sep 03, 2015 6.541 6.595 6.541 6.556 211,529 +0.01(+0.09%)
Sep 02, 2015 6.514 6.550 6.509 6.550 158,734 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.